Rheinmetall AG (BST:RHMB)
Germany · Delayed Price · Currency is EUR 239.00
+6.00 (2.58%)
At close: May 19, 2026
BST:RHMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 222.00 | 234.00 | 222.00 | 233.00 | 233.00 | 4.48% | - |
| May 15, 2026 | 224.00 | 232.00 | 218.00 | 223.00 | 223.00 | -1.33% | 10 |
| May 14, 2026 | 221.00 | 231.00 | 220.00 | 226.00 | 226.00 | 1.35% | 100 |
| May 13, 2026 | 234.00 | 235.00 | 218.00 | 223.00 | 221.35 | -3.04% | 389 |
| May 12, 2026 | 235.00 | 238.00 | 224.00 | 230.00 | 228.30 | -1.29% | 52 |
| May 11, 2026 | 241.00 | 247.00 | 229.00 | 233.00 | 231.28 | -2.92% | 279 |
| May 8, 2026 | 262.00 | 262.00 | 240.00 | 240.00 | 238.23 | -10.11% | 81 |
| May 7, 2026 | 282.00 | 282.00 | 265.00 | 267.00 | 265.03 | -5.65% | 12 |
| May 6, 2026 | 284.00 | 286.00 | 279.00 | 283.00 | 280.91 | -0.35% | - |
| May 5, 2026 | 270.00 | 288.00 | 270.00 | 284.00 | 281.90 | 4.80% | - |
| May 4, 2026 | 269.00 | 277.00 | 269.00 | 271.00 | 269.00 | 0.74% | 3 |
| Apr 30, 2026 | 267.00 | 270.00 | 265.00 | 269.00 | 267.01 | 1.89% | - |
| Apr 29, 2026 | 266.00 | 276.00 | 264.00 | 264.00 | 262.05 | 0.38% | 1 |
| Apr 28, 2026 | 268.00 | 270.00 | 262.00 | 263.00 | 261.06 | -1.87% | 102 |
| Apr 27, 2026 | 269.00 | 270.00 | 263.00 | 268.00 | 266.02 | 0.75% | 102 |
| Apr 24, 2026 | 280.00 | 281.00 | 260.00 | 266.00 | 264.04 | -4.66% | 188 |
| Apr 23, 2026 | 282.00 | 284.00 | 277.00 | 279.00 | 276.94 | -1.06% | 214 |
| Apr 22, 2026 | 287.00 | 288.00 | 281.00 | 282.00 | 279.92 | -0.70% | 21 |
| Apr 21, 2026 | 294.00 | 296.00 | 283.00 | 284.00 | 281.90 | -3.07% | 1 |
| Apr 20, 2026 | 295.00 | 298.00 | 290.00 | 293.00 | 290.84 | -1.35% | - |
| Apr 17, 2026 | 297.00 | 304.00 | 295.00 | 297.00 | 294.81 | - | - |
| Apr 16, 2026 | 301.00 | 305.00 | 296.00 | 297.00 | 294.81 | -1.00% | - |
| Apr 15, 2026 | 295.00 | 305.00 | 292.00 | 300.00 | 297.79 | 1.35% | 2 |
| Apr 14, 2026 | 297.00 | 302.00 | 293.00 | 296.00 | 293.82 | -0.34% | - |
| Apr 13, 2026 | 284.00 | 299.00 | 284.00 | 297.00 | 294.81 | 2.77% | - |
| Apr 10, 2026 | 305.00 | 305.00 | 287.00 | 289.00 | 286.87 | -5.86% | 5 |
| Apr 9, 2026 | 310.00 | 313.00 | 301.00 | 307.00 | 304.73 | -1.92% | - |
| Apr 8, 2026 | 309.00 | 314.00 | 309.00 | 313.00 | 310.69 | 3.64% | 60 |
| Apr 7, 2026 | 310.00 | 312.00 | 299.00 | 302.00 | 299.77 | -2.89% | 2 |
| Apr 2, 2026 | 308.00 | 315.00 | 307.00 | 311.00 | 308.70 | -0.96% | - |
| Apr 1, 2026 | 294.00 | 317.00 | 290.00 | 314.00 | 311.68 | 9.03% | 3 |
| Mar 31, 2026 | 277.00 | 290.00 | 277.00 | 288.00 | 285.87 | 3.97% | - |
| Mar 30, 2026 | 272.00 | 282.00 | 263.00 | 277.00 | 274.96 | -2.46% | 1 |
| Mar 27, 2026 | 285.00 | 287.00 | 284.00 | 284.00 | 281.90 | -0.35% | - |
| Mar 26, 2026 | 296.00 | 297.00 | 283.00 | 285.00 | 282.90 | -4.04% | - |
| Mar 25, 2026 | 293.00 | 298.00 | 292.00 | 297.00 | 294.81 | 1.71% | - |
| Mar 24, 2026 | 295.00 | 299.00 | 286.00 | 292.00 | 289.85 | -1.68% | 45 |
| Mar 23, 2026 | 297.00 | 303.00 | 286.00 | 297.00 | 294.81 | -1.33% | - |
| Mar 20, 2026 | 310.00 | 313.00 | 300.00 | 301.00 | 298.78 | -3.22% | - |
| Mar 19, 2026 | 319.00 | 319.00 | 307.00 | 311.00 | 308.70 | -3.12% | 11 |
| Mar 18, 2026 | 326.00 | 334.00 | 319.00 | 321.00 | 318.63 | -1.23% | 32 |
| Mar 17, 2026 | 323.00 | 325.00 | 314.00 | 325.00 | 322.60 | 0.31% | 66 |
| Mar 16, 2026 | 321.00 | 329.00 | 319.00 | 324.00 | 321.61 | 1.89% | 454 |
| Mar 13, 2026 | 311.00 | 323.00 | 309.00 | 318.00 | 315.65 | 2.25% | 2 |
| Mar 12, 2026 | 309.00 | 318.00 | 306.00 | 311.00 | 308.70 | 1.30% | 7 |
| Mar 11, 2026 | 328.00 | 329.00 | 302.00 | 307.00 | 304.73 | -6.40% | 83 |
| Mar 10, 2026 | 321.00 | 331.00 | 319.00 | 328.00 | 325.58 | 1.55% | - |
| Mar 9, 2026 | 313.00 | 327.00 | 310.00 | 323.00 | 320.62 | 2.22% | 8 |
| Mar 6, 2026 | 311.00 | 319.00 | 310.00 | 316.00 | 313.67 | 2.27% | 60 |
| Mar 5, 2026 | 326.00 | 330.00 | 307.00 | 309.00 | 306.72 | -5.79% | 2 |